KissMeData/102460/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,195300,404225130,16160,16160,16160,16160,227
20230829,195200,404225130,16160,16160,16160,16160,0
20230829,195100,404225130,16160,16160,16160,16160,0
20230829,195000,404225130,16160,16160,16160,16160,0
20230829,194900,404225130,16160,16160,16160,16160,0
20230829,194800,404225130,16160,16160,16160,16160,0
20230829,194700,404225130,16160,16160,16160,16160,0
20230829,194600,404225130,16160,16160,16160,16160,0
20230829,194500,404225130,16160,16160,16160,16160,0
20230829,194400,404225130,16160,16160,16160,16160,0
20230829,194300,404225130,16160,16160,16160,16160,0
20230829,194200,404225130,16160,16160,16160,16160,0
20230829,194100,404225130,16160,16160,16160,16160,0
20230829,194000,404225130,16160,16160,16160,16160,0
20230829,193900,404225130,16160,16160,16160,16160,0
20230829,193800,404225130,16160,16160,16160,16160,0
20230829,193700,404225130,16160,16160,16160,16160,0
20230829,193600,404225130,16160,16160,16160,16160,0
20230829,193500,404225130,16160,16160,16160,16160,0
20230829,193400,404225130,16160,16160,16160,16160,0
20230829,193300,404225130,16160,16160,16160,16160,0
20230829,193200,404225130,16160,16160,16160,16160,0
20230829,193100,404225130,16160,16160,16160,16160,0
20230829,193000,404225130,16160,16160,16160,16160,0
20230829,192900,404225130,16160,16160,16160,16160,0
20230829,192800,404225130,16160,16160,16160,16160,0
20230829,192700,404225130,16160,16160,16160,16160,0
20230829,192600,404225130,16160,16160,16160,16160,0
20230829,192500,404225130,16160,16160,16160,16160,0
20230829,192400,404225130,16160,16160,16160,16160,0
20230829,192300,404225130,16160,16160,16160,16160,227
20230829,192200,404225130,16160,16160,16160,16160,0
20230829,192100,404225130,16160,16160,16160,16160,0
20230829,192000,404225130,16160,16160,16160,16160,0
20230829,191900,404225130,16160,16160,16160,16160,0
20230829,191800,404225130,16160,16160,16160,16160,0
20230829,191700,404225130,16160,16160,16160,16160,0
20230829,191600,404225130,16160,16160,16160,16160,0
20230829,191500,404225130,16160,16160,16160,16160,0
20230829,191400,404225130,16160,16160,16160,16160,0
20230829,191300,404225130,16160,16160,16160,16160,0
20230829,191200,404225130,16160,16160,16160,16160,0
20230829,191100,404225130,16160,16160,16160,16160,0
20230829,191000,404225130,16160,16160,16160,16160,0
20230829,190900,404225130,16160,16160,16160,16160,0
20230829,190800,404225130,16160,16160,16160,16160,0
20230829,190700,404225130,16160,16160,16160,16160,0
20230829,190600,404225130,16160,16160,16160,16160,0
20230829,190500,404225130,16160,16160,16160,16160,0
20230829,190400,404225130,16160,16160,16160,16160,0
20230829,190300,404225130,16160,16160,16160,16160,0
20230829,190200,404225130,16160,16160,16160,16160,0
20230829,190100,404225130,16160,16160,16160,16160,0
20230829,190000,404225130,16160,16160,16160,16160,0
20230829,185900,404225130,16160,16160,16160,16160,0
20230829,185800,404225130,16160,16160,16160,16160,0
20230829,185700,404225130,16160,16160,16160,16160,0
20230829,185600,404225130,16160,16160,16160,16160,0
20230829,185500,404225130,16160,16160,16160,16160,0
20230829,185400,404225130,16160,16160,16160,16160,0
20230829,185300,404225130,16160,16160,16160,16160,227
20230829,185200,404225130,16160,16160,16160,16160,0
20230829,185100,404225130,16160,16160,16160,16160,0
20230829,185000,404225130,16160,16160,16160,16160,0
20230829,184900,404225130,16160,16160,16160,16160,0
20230829,184800,404225130,16160,16160,16160,16160,0
20230829,184700,404225130,16160,16160,16160,16160,0
20230829,184600,404225130,16160,16160,16160,16160,0
20230829,184500,404225130,16160,16160,16160,16160,0
20230829,184400,404225130,16160,16160,16160,16160,0
20230829,184300,404225130,16160,16160,16160,16160,0
20230829,184200,404225130,16160,16160,16160,16160,0
20230829,184100,404225130,16160,16160,16160,16160,0
20230829,184000,404225130,16160,16160,16160,16160,0
20230829,183900,404225130,16160,16160,16160,16160,0
20230829,183800,404225130,16160,16160,16160,16160,0
20230829,183700,404225130,16160,16160,16160,16160,0
20230829,183600,404225130,16160,16160,16160,16160,0
20230829,183500,404225130,16160,16160,16160,16160,0
20230829,183400,404225130,16160,16160,16160,16160,0
20230829,183300,404225130,16160,16160,16160,16160,0
20230829,183200,404225130,16160,16160,16160,16160,0
20230829,183100,404225130,16160,16160,16160,16160,0
20230829,183000,404225130,16160,16160,16160,16160,0
20230829,182900,404225130,16160,16160,16160,16160,0
20230829,182800,404225130,16160,16160,16160,16160,0
20230829,182700,404225130,16160,16160,16160,16160,0
20230829,182600,404225130,16160,16160,16160,16160,0
20230829,182500,404225130,16160,16160,16160,16160,0
20230829,182400,404225130,16160,16160,16160,16160,0
20230829,182300,404225130,16160,16160,16160,16160,227
20230829,182200,404225130,16160,16160,16160,16160,0
20230829,182100,404225130,16160,16160,16160,16160,0
20230829,182000,404225130,16160,16160,16160,16160,0
20230829,181900,404225130,16160,16160,16160,16160,0
20230829,181800,404225130,16160,16160,16160,16160,0
20230829,181700,404225130,16160,16160,16160,16160,0
20230829,181600,404225130,16160,16160,16160,16160,0
20230829,181500,404225130,16160,16160,16160,16160,0
20230829,181400,404225130,16160,16160,16160,16160,0
20230829,181300,404225130,16160,16160,16160,16160,0
20230829,181200,404225130,16160,16160,16160,16160,0
20230829,181100,404225130,16160,16160,16160,16160,0
20230829,181000,404225130,16160,16160,16160,16160,0
20230829,180900,404225130,16160,16160,16160,16160,0
20230829,180800,404225130,16160,16160,16160,16160,0
20230829,180700,404225130,16160,16160,16160,16160,0
20230829,180600,404225130,16160,16160,16160,16160,0
20230829,180500,404225130,16160,16160,16160,16160,0
20230829,180400,404225130,16160,16160,16160,16160,0
20230829,180300,404225130,16160,16160,16160,16160,0
20230829,180200,404225130,16160,16160,16160,16160,0
20230829,180100,404225130,16160,16160,16160,16160,0
20230829,180000,404225130,16160,16160,16160,16160,0
20230829,175900,404225130,16160,16160,16160,16160,0
20230829,175800,404225130,16160,16160,16160,16160,0
20230829,175700,404225130,16160,16160,16160,16160,0
20230829,175600,404225130,16160,16160,16160,16160,0
20230829,175500,404225130,16160,16160,16160,16160,0
20230829,175400,404225130,16160,16160,16160,16160,0
20230829,175300,404225130,16160,16160,16160,16160,227
20230829,175200,404225130,16160,16160,16160,16160,0
20230829,175100,404225130,16160,16160,16160,16160,0
20230829,175000,404225130,16160,16160,16160,16160,0
20230829,174900,404225130,16160,16160,16160,16160,0
20230829,174800,404225130,16160,16160,16160,16160,0
20230829,174700,404225130,16160,16160,16160,16160,0
20230829,174600,404225130,16160,16160,16160,16160,0
20230829,174500,404225130,16160,16160,16160,16160,0
20230829,174400,404225130,16160,16160,16160,16160,0
20230829,174300,404225130,16160,16160,16160,16160,0
20230829,174200,404225130,16160,16160,16160,16160,0
20230829,174100,404225130,16160,16160,16160,16160,0
20230829,174000,404225130,16160,16160,16160,16160,0
20230829,173900,404225130,16160,16160,16160,16160,0
20230829,173800,404225130,16160,16160,16160,16160,0
20230829,173700,404225130,16160,16160,16160,16160,0
20230829,173600,404225130,16160,16160,16160,16160,0
20230829,173500,404225130,16160,16160,16160,16160,0
20230829,173400,404225130,16160,16160,16160,16160,0
20230829,173300,404225130,16160,16160,16160,16160,0
20230829,173200,404225130,16160,16160,16160,16160,0
20230829,173100,404225130,16160,16160,16160,16160,0
20230829,173000,404225130,16160,16160,16160,16160,0
20230829,172900,404225130,16160,16160,16160,16160,0
20230829,172800,404225130,16160,16160,16160,16160,0
20230829,172700,404225130,16160,16160,16160,16160,0
20230829,172600,404225130,16160,16160,16160,16160,0
20230829,172500,404225130,16160,16160,16160,16160,0
20230829,172400,404225130,16160,16160,16160,16160,0
20230829,172300,404225130,16160,16160,16160,16160,227
20230829,172200,404225130,16160,16160,16160,16160,0
20230829,172100,404225130,16160,16160,16160,16160,0
20230829,172000,404225130,16160,16160,16160,16160,0
20230829,171900,404225130,16160,16160,16160,16160,0
20230829,171800,404225130,16160,16160,16160,16160,0
20230829,171700,404225130,16160,16160,16160,16160,0
20230829,171600,404225130,16160,16160,16160,16160,0
20230829,171500,404225130,16160,16160,16160,16160,0
20230829,171400,404225130,16160,16160,16160,16160,0
20230829,171300,404225130,16160,16160,16160,16160,0
20230829,171200,404225130,16160,16160,16160,16160,0
20230829,171100,404225130,16160,16160,16160,16160,0
20230829,171000,404225130,16160,16160,16160,16160,0
20230829,170900,404225130,16160,16160,16160,16160,0
20230829,170800,404225130,16160,16160,16160,16160,0
20230829,170700,404225130,16160,16160,16160,16160,0
20230829,170600,404225130,16160,16160,16160,16160,0
20230829,170500,404225130,16160,16160,16160,16160,0
20230829,170400,404225130,16160,16160,16160,16160,0
20230829,170300,404225130,16160,16160,16160,16160,0
20230829,170200,404225130,16160,16160,16160,16160,0
20230829,170100,404225130,16160,16160,16160,16160,0
20230829,170000,404225130,16160,16160,16160,16160,0
20230829,165900,404225130,16160,16160,16160,16160,0
20230829,165800,404225130,16160,16160,16160,16160,0
20230829,165700,404225130,16160,16160,16160,16160,0
20230829,165600,404225130,16160,16160,16160,16160,0
20230829,165500,404225130,16160,16160,16160,16160,0
20230829,165400,404225130,16160,16160,16160,16160,0
20230829,165300,404225130,16160,16160,16160,16160,227
20230829,165200,404225130,16160,16160,16160,16160,0
20230829,165100,404225130,16160,16160,16160,16160,0
20230829,165000,404225130,16160,16160,16160,16160,0
20230829,164900,404225130,16160,16160,16160,16160,0
20230829,164800,404225130,16160,16160,16160,16160,0
20230829,164700,404225130,16160,16160,16160,16160,0
20230829,164600,404225130,16160,16160,16160,16160,0
20230829,164500,404225130,16160,16160,16160,16160,0
20230829,164400,404225130,16160,16160,16160,16160,0
20230829,164300,404225130,16160,16160,16160,16160,0
20230829,164200,404225130,16160,16160,16160,16160,0
20230829,164100,404225130,16160,16160,16160,16160,0
20230829,164000,404225130,16160,16160,16160,16160,0
20230829,163900,404225130,16160,16160,16160,16160,0
20230829,163800,404225130,16160,16160,16160,16160,0
20230829,163700,404225130,16160,16160,16160,16160,0
20230829,163600,404225130,16160,16160,16160,16160,0
20230829,163500,404225130,16160,16160,16160,16160,0
20230829,163400,404225130,16160,16160,16160,16160,0
20230829,163300,404225130,16160,16160,16160,16160,0
20230829,163200,404225130,16160,16160,16160,16160,0
20230829,163100,404225130,16160,16160,16160,16160,0
20230829,163000,404225130,16160,16160,16160,16160,0
20230829,162900,404225130,16160,16160,16160,16160,0
20230829,162800,404225130,16160,16160,16160,16160,0
20230829,162700,404225130,16160,16160,16160,16160,0
20230829,162600,404225130,16160,16160,16160,16160,0
20230829,162500,404225130,16160,16160,16160,16160,0
20230829,162400,404225130,16160,16160,16160,16160,0
20230829,162300,404225130,16160,16160,16160,16160,227
20230829,162200,404225130,16160,16160,16160,16160,0
20230829,162100,404225130,16160,16160,16160,16160,0
20230829,162000,404225130,16160,16160,16160,16160,0
20230829,161900,404225130,16160,16160,16160,16160,0
20230829,161800,404225130,16160,16160,16160,16160,0
20230829,161700,404225130,16160,16160,16160,16160,0
20230829,161600,404225130,16160,16160,16160,16160,0
20230829,161500,404225130,16160,16160,16160,16160,0
20230829,161400,404225130,16160,16160,16160,16160,0
20230829,161300,404225130,16160,16160,16160,16160,0
20230829,161200,404225130,16160,16160,16160,16160,0
20230829,161100,404225130,16160,16160,16160,16160,0
20230829,161000,404225130,16160,16160,16160,16160,0
20230829,160900,404225130,16160,16160,16160,16160,0
20230829,160800,404225130,16160,16160,16160,16160,0
20230829,160700,404225130,16160,16160,16160,16160,0
20230829,160600,404225130,16160,16160,16160,16160,0
20230829,160500,404225130,16160,16160,16160,16160,0
20230829,160400,404225130,16160,16160,16160,16160,0
20230829,160300,404225130,16160,16160,16160,16160,0
20230829,160200,404225130,16160,16160,16160,16160,0
20230829,160100,404225130,16160,16160,16160,16160,0
20230829,160000,404225130,16160,16160,16160,16160,0
20230829,155900,404225130,16160,16160,16160,16160,0
20230829,155800,404225130,16160,16160,16160,16160,0
20230829,155700,404225130,16160,16160,16160,16160,0
20230829,155600,404225130,16160,16160,16160,16160,0
20230829,155500,404225130,16160,16160,16160,16160,0
20230829,155400,404225130,16160,16160,16160,16160,0
20230829,155300,404225130,16160,16160,16160,16160,227
20230829,155200,404225130,16160,16160,16160,16160,0
20230829,155100,404225130,16160,16160,16160,16160,0
20230829,155000,404225130,16160,16160,16160,16160,0
20230829,154900,404225130,16160,16160,16160,16160,0
20230829,154800,404225130,16160,16160,16160,16160,0
20230829,154700,404225130,16160,16160,16160,16160,0
20230829,154600,404225130,16160,16160,16160,16160,0
20230829,154500,404225130,16160,16160,16160,16160,0
20230829,154400,404225130,16160,16160,16160,16160,0
20230829,154300,404225130,16160,16160,16160,16160,0
20230829,154200,404225130,16160,16160,16160,16160,0
20230829,154100,404225130,16160,16160,16160,16160,0
20230829,154000,404225130,16160,16160,16160,16160,0
20230829,153900,404225130,16160,16160,16160,16160,0
20230829,153800,404225130,16160,16160,16160,16160,0
20230829,153700,404225130,16160,16160,16160,16160,0
20230829,153600,404225130,16160,16160,16160,16160,0
20230829,153500,404225130,16160,16160,16160,16160,0
20230829,153400,404225130,16160,16160,16160,16160,0
20230829,153300,404225130,16160,16160,16160,16160,0
20230829,153200,404225130,16160,16160,16160,16160,0
20230829,153100,404225130,16160,16160,16160,16160,0
20230829,153000,404225130,16160,16160,16160,16160,227
20230829,152900,400556810,16160,16160,16160,16160,0
20230829,152800,400556810,16160,16160,16160,16160,0
20230829,152700,400556810,16160,16160,16160,16160,0
20230829,152600,400556810,16160,16160,16160,16160,0
20230829,152500,400556810,16160,16160,16160,16160,0
20230829,152400,400556810,16160,16160,16160,16160,0
20230829,152300,400556810,16160,16160,16160,16160,0
20230829,152200,400556810,16160,16160,16160,16160,0
20230829,152100,400556810,16160,16160,16160,16160,0
20230829,152000,400556810,16160,16160,16160,16160,0
20230829,151900,400556810,16160,16170,16170,16160,3
20230829,151800,400508320,16210,16160,16210,16160,201
20230829,151700,397250660,16160,16180,16180,16160,123
20230829,151600,395260600,16210,16200,16210,16200,11
20230829,151500,395082390,16180,16180,16180,16180,0
20230829,151400,395082390,16180,16210,16210,16180,7
20230829,151300,394969100,16180,16180,16180,16180,32
20230829,151200,394451340,16180,16180,16180,16180,1
20230829,151100,394435160,16180,16200,16200,16180,890
20230829,151000,380029910,16210,16210,16210,16210,7
20230829,150900,379916440,16200,16200,16200,16200,0
20230829,150800,379916440,16200,16200,16200,16200,100
20230829,150700,378296440,16200,16200,16200,16200,8
20230829,150600,378166840,16210,16210,16210,16210,22
20230829,150500,377810220,16220,16220,16220,16220,0
20230829,150400,377810220,16220,16220,16220,16220,1
20230829,150300,377794000,16190,16190,16190,16190,100
20230829,150200,376175000,16190,16230,16230,16190,1418
20230829,150100,353203870,16230,16230,16230,16230,0
20230829,150000,353203870,16230,16230,16230,16230,21
20230829,145900,352863040,16230,16240,16240,16230,40
20230829,145800,352213750,16250,16250,16250,16250,0
20230829,145700,352213750,16250,16250,16250,16250,5
20230829,145600,352132500,16230,16230,16230,16230,0
20230829,145500,352132500,16230,16230,16230,16230,0
20230829,145400,352132500,16230,16230,16230,16230,2
20230829,145300,352100040,16240,16240,16240,16240,0
20230829,145200,352100040,16240,16240,16240,16240,2
20230829,145100,352067560,16250,16250,16250,16250,0
20230829,145000,352067560,16250,16250,16250,16250,0
20230829,144900,352067560,16250,16250,16250,16250,1
20230829,144800,352051310,16250,16250,16250,16250,0
20230829,144700,352051310,16250,16250,16250,16250,0
20230829,144600,352051310,16250,16250,16250,16250,0
20230829,144500,352051310,16250,16240,16250,16240,155
20230829,144400,349534100,16240,16240,16240,16240,0
20230829,144300,349534100,16240,16240,16240,16240,23
20230829,144200,349160580,16250,16250,16250,16250,1
20230829,144100,349144330,16240,16240,16240,16240,109
20230829,144000,347374170,16220,16220,16220,16220,0
20230829,143900,347374170,16220,16220,16220,16220,29
20230829,143800,346903790,16240,16240,16240,16240,0
20230829,143700,346903790,16240,16240,16240,16240,0
20230829,143600,346903790,16240,16240,16240,16240,0
20230829,143500,346903790,16240,16240,16240,16240,2
20230829,143400,346871310,16250,16250,16250,16250,0
20230829,143300,346871310,16250,16250,16250,16250,0
20230829,143200,346871310,16250,16250,16250,16250,0
20230829,143100,346871310,16250,16250,16250,16250,0
20230829,143000,346871310,16250,16250,16250,16250,0
20230829,142900,346871310,16250,16250,16250,16250,0
20230829,142800,346871310,16250,16250,16250,16250,0
20230829,142700,346871310,16250,16250,16250,16250,0
20230829,142600,346871310,16250,16250,16250,16250,0
20230829,142500,346871310,16250,16250,16250,16250,0
20230829,142400,346871310,16250,16250,16250,16250,0
20230829,142300,346871310,16250,16250,16250,16250,0
20230829,142200,346871310,16250,16250,16250,16250,0
20230829,142100,346871310,16250,16250,16250,16250,0
20230829,142000,346871310,16250,16250,16250,16250,0
20230829,141900,346871310,16250,16250,16250,16250,0
20230829,141800,346871310,16250,16250,16250,16250,0
20230829,141700,346871310,16250,16250,16250,16250,0
20230829,141600,346871310,16250,16250,16250,16250,0
20230829,141500,346871310,16250,16240,16250,16240,61
20230829,141400,345880100,16220,16220,16220,16220,0
20230829,141300,345880100,16220,16220,16220,16220,0
20230829,141200,345880100,16220,16220,16220,16220,6
20230829,141100,345782780,16240,16240,16240,16240,0
20230829,141000,345782780,16240,16240,16240,16240,23
20230829,140900,345409260,16210,16210,16210,16210,0
20230829,140800,345409260,16210,16210,16210,16210,22
20230829,140700,345052640,16240,16240,16240,16240,0
20230829,140600,345052640,16240,16240,16240,16240,10
20230829,140500,344890240,16210,16210,16210,16210,0
20230829,140400,344890240,16210,16210,16210,16210,0
20230829,140300,344890240,16210,16210,16210,16210,0
20230829,140200,344890240,16210,16210,16210,16210,0
20230829,140100,344890240,16210,16210,16210,16210,1
20230829,140000,344874030,16240,16240,16240,16240,0
20230829,135900,344874030,16240,16240,16240,16240,0
20230829,135800,344874030,16240,16240,16240,16240,0
20230829,135700,344874030,16240,16240,16240,16240,1
20230829,135600,344857790,16200,16200,16200,16200,0
20230829,135500,344857790,16200,16200,16200,16200,0
20230829,135400,344857790,16200,16200,16200,16200,0
20230829,135300,344857790,16200,16200,16200,16200,0
20230829,135200,344857790,16200,16200,16200,16200,0
20230829,135100,344857790,16200,16200,16200,16200,0
20230829,135000,344857790,16200,16200,16200,16200,0
20230829,134900,344857790,16200,16200,16200,16200,50
20230829,134800,344047790,16250,16240,16250,16240,50
20230829,134700,343235300,16250,16240,16250,16240,50
20230829,134600,342422820,16240,16240,16240,16240,0
20230829,134500,342422820,16240,16240,16240,16240,0
20230829,134400,342422820,16240,16240,16240,16240,0
20230829,134300,342422820,16240,16240,16240,16240,1
20230829,134200,342406580,16200,16200,16200,16200,0
20230829,134100,342406580,16200,16200,16200,16200,0
20230829,134000,342406580,16200,16200,16200,16200,0
20230829,133900,342406580,16200,16200,16200,16200,10
20230829,133800,342244580,16210,16210,16210,16210,360
20230829,133700,336408980,16250,16250,16250,16250,0
20230829,133600,336408980,16250,16250,16250,16250,0
20230829,133500,336408980,16250,16250,16250,16250,0
20230829,133400,336408980,16250,16250,16250,16250,0
20230829,133300,336408980,16250,16250,16250,16250,20
20230829,133200,336083980,16250,16250,16250,16250,0
20230829,133100,336083980,16250,16250,16250,16250,0
20230829,133000,336083980,16250,16250,16250,16250,0
20230829,132900,336083980,16250,16250,16250,16250,2
20230829,132800,336051480,16250,16250,16250,16250,0
20230829,132700,336051480,16250,16250,16250,16250,0
20230829,132600,336051480,16250,16200,16250,16200,813
20230829,132500,322850750,16200,16200,16200,16200,0
20230829,132400,322850750,16200,16200,16200,16200,0
20230829,132300,322850750,16200,16200,16200,16200,0
20230829,132200,322850750,16200,16200,16200,16200,0
20230829,132100,322850750,16200,16200,16200,16200,0
20230829,132000,322850750,16200,16200,16200,16200,0
20230829,131900,322850750,16200,16200,16200,16200,0
20230829,131800,322850750,16200,16200,16200,16200,0
20230829,131700,322850750,16200,16200,16200,16200,7
20230829,131600,322737350,16200,16200,16200,16200,0
20230829,131500,322737350,16200,16200,16200,16200,0
20230829,131400,322737350,16200,16200,16200,16200,0
20230829,131300,322737350,16200,16200,16200,16200,0
20230829,131200,322737350,16200,16200,16200,16200,10
20230829,131100,322575350,16190,16190,16190,16190,0
20230829,131000,322575350,16190,16200,16200,16190,10
20230829,130900,322413440,16200,16200,16200,16200,0
20230829,130800,322413440,16200,16200,16200,16200,0
20230829,130700,322413440,16200,16200,16200,16200,0
20230829,130600,322413440,16200,16200,16200,16200,80
20230829,130500,321117440,16240,16240,16240,16240,0
20230829,130400,321117440,16240,16240,16240,16240,0
20230829,130300,321117440,16240,16240,16240,16240,2
20230829,130200,321084960,16240,16240,16240,16240,0
20230829,130100,321084960,16240,16230,16240,16230,740
20230829,130000,309067920,16240,16240,16240,16240,0
20230829,125900,309067920,16240,16240,16240,16240,0
20230829,125800,309067920,16240,16240,16240,16240,0
20230829,125700,309067920,16240,16240,16240,16240,0
20230829,125600,309067920,16240,16240,16240,16240,9
20230829,125500,308921760,16240,16240,16240,16240,2
20230829,125400,308889280,16250,16250,16250,16250,0
20230829,125300,308889280,16250,16250,16250,16250,3
20230829,125200,308840530,16190,16190,16190,16190,0
20230829,125100,308840530,16190,16190,16190,16190,2
20230829,125000,308808150,16190,16190,16190,16190,0
20230829,124900,308808150,16190,16190,16190,16190,0
20230829,124800,308808150,16190,16190,16190,16190,0
20230829,124700,308808150,16190,16200,16200,16190,12
20230829,124600,308613760,16260,16260,16260,16260,0
20230829,124500,308613760,16260,16260,16260,16260,0
20230829,124400,308613760,16260,16260,16260,16260,0
20230829,124300,308613760,16260,16260,16260,16260,0
20230829,124200,308613760,16260,16260,16260,16260,0
20230829,124100,308613760,16260,16260,16260,16260,0
20230829,124000,308613760,16260,16260,16260,16260,0
20230829,123900,308613760,16260,16260,16260,16260,0
20230829,123800,308613760,16260,16260,16260,16260,0
20230829,123700,308613760,16260,16260,16260,16260,0
20230829,123600,308613760,16260,16260,16260,16260,0
20230829,123500,308613760,16260,16250,16260,16250,7
20230829,123400,308499950,16270,16270,16270,16270,0
20230829,123300,308499950,16270,16270,16270,16270,0
20230829,123200,308499950,16270,16270,16270,16270,0
20230829,123100,308499950,16270,16270,16270,16270,0
20230829,123000,308499950,16270,16270,16270,16270,0
20230829,122900,308499950,16270,16270,16270,16270,0
20230829,122800,308499950,16270,16270,16270,16270,0
20230829,122700,308499950,16270,16270,16270,16270,0
20230829,122600,308499950,16270,16270,16270,16270,0
20230829,122500,308499950,16270,16270,16270,16270,0
20230829,122400,308499950,16270,16270,16270,16270,1
20230829,122300,308483680,16270,16270,16270,16270,0
20230829,122200,308483680,16270,16270,16270,16270,0
20230829,122100,308483680,16270,16200,16270,16180,86
20230829,122000,307091970,16180,16190,16190,16180,435
20230829,121900,300051060,16150,16150,16150,16150,0
20230829,121800,300051060,16150,16250,16250,16150,1541
20230829,121700,275097170,16300,16300,16300,16300,0
20230829,121600,275097170,16300,16300,16300,16300,1
20230829,121500,275080870,16260,16260,16260,16260,0
20230829,121400,275080870,16260,16280,16280,16260,98
20230829,121300,273487280,16310,16310,16310,16310,0
20230829,121200,273487280,16310,16310,16310,16310,0
20230829,121100,273487280,16310,16310,16310,16310,0
20230829,121000,273487280,16310,16310,16310,16310,0
20230829,120900,273487280,16310,16310,16310,16310,1
20230829,120800,273470970,16310,16310,16310,16310,0
20230829,120700,273470970,16310,16310,16310,16310,0
20230829,120600,273470970,16310,16310,16310,16310,0
20230829,120500,273470970,16310,16310,16310,16310,0
20230829,120400,273470970,16310,16290,16310,16290,500
20230829,120300,265316970,16290,16290,16290,16290,1
20230829,120200,265300680,16310,16300,16310,16300,244
20230829,120100,261321070,16300,16300,16300,16300,0
20230829,120000,261321070,16300,16300,16300,16300,0
20230829,115900,261321070,16300,16300,16300,16300,2
20230829,115800,261288470,16310,16310,16310,16300,389
20230829,115700,254944380,16300,16300,16300,16300,18
20230829,115600,254650980,16300,16300,16300,16300,22
20230829,115500,254292380,16300,16300,16300,16300,1
20230829,115400,254276080,16300,16300,16300,16300,0
20230829,115300,254276080,16300,16300,16300,16300,3
20230829,115200,254227180,16300,16300,16300,16300,0
20230829,115100,254227180,16300,16300,16300,16300,0
20230829,115000,254227180,16300,16300,16300,16300,0
20230829,114900,254227180,16300,16300,16300,16300,0
20230829,114800,254227180,16300,16300,16300,16300,0
20230829,114700,254227180,16300,16300,16300,16300,44
20230829,114600,253509980,16320,16320,16320,16320,0
20230829,114500,253509980,16320,16300,16320,16300,11
20230829,114400,253330660,16300,16300,16300,16300,0
20230829,114300,253330660,16300,16300,16300,16300,0
20230829,114200,253330660,16300,16320,16320,16300,31
20230829,114100,252824760,16380,16380,16380,16380,0
20230829,114000,252824760,16380,16380,16380,16380,0
20230829,113900,252824760,16380,16330,16380,16330,201
20230829,113800,249542380,16330,16330,16330,16330,5
20230829,113700,249460730,16320,16320,16320,16320,0
20230829,113600,249460730,16320,16400,16400,16320,48
20230829,113500,248675800,16400,16400,16400,16400,30
20230829,113400,248183800,16410,16400,16410,16400,20
20230829,113300,247855700,16400,16400,16400,16400,10
20230829,113200,247691700,16420,16420,16420,16420,10
20230829,113100,247527500,16370,16370,16370,16370,0
20230829,113000,247527500,16370,16370,16370,16370,0
20230829,112900,247527500,16370,16370,16370,16370,9
20230829,112800,247380170,16420,16420,16420,16420,1
20230829,112700,247363750,16440,16440,16440,16440,0
20230829,112600,247363750,16440,16440,16440,16440,0
20230829,112500,247363750,16440,16430,16440,16430,52
20230829,112400,246509370,16440,16430,16440,16400,7
20230829,112300,246394450,16430,16430,16430,16430,0
20230829,112200,246394450,16430,16430,16430,16430,36
20230829,112100,245802970,16460,16460,16460,16460,0
20230829,112000,245802970,16460,16460,16460,16460,0
20230829,111900,245802970,16460,16460,16460,16460,12
20230829,111800,245605450,16460,16450,16470,16450,461
20230829,111700,238013420,16450,16340,16450,16340,873
20230829,111600,223706900,16340,16270,16340,16260,3885
20230829,111500,160536610,16260,16310,16340,16260,313
20230829,111400,155433170,16310,16310,16310,16310,718
20230829,111300,143722590,16310,16310,16310,16210,603
20230829,111200,133906320,16320,16320,16320,16320,1
20230829,111100,133890000,16300,16290,16310,16290,318
20230829,111000,128705970,16290,16290,16290,16290,53
20230829,110900,127842600,16290,16290,16290,16290,0
20230829,110800,127842600,16290,16290,16290,16290,0
20230829,110700,127842600,16290,16290,16290,16290,0
20230829,110600,127842600,16290,16290,16290,16290,0
20230829,110500,127842600,16290,16290,16290,16290,0
20230829,110400,127842600,16290,16290,16290,16290,200
20230829,110300,124584600,16290,16290,16290,16290,0
20230829,110200,124584600,16290,16290,16290,16290,0
20230829,110100,124584600,16290,16290,16290,16290,0
20230829,110000,124584600,16290,16290,16290,16290,1
20230829,105900,124568310,16200,16200,16200,16200,71
20230829,105800,123418110,16190,16190,16190,16190,0
20230829,105700,123418110,16190,16180,16190,16180,207
20230829,105600,120068650,16180,16230,16230,16180,100
20230829,105500,118447960,16300,16300,16300,16300,0
20230829,105400,118447960,16300,16300,16300,16300,0
20230829,105300,118447960,16300,16300,16300,16300,0
20230829,105200,118447960,16300,16300,16300,16300,0
20230829,105100,118447960,16300,16300,16300,16300,0
20230829,105000,118447960,16300,16300,16300,16300,0
20230829,104900,118447960,16300,16300,16300,16300,0
20230829,104800,118447960,16300,16300,16300,16300,0
20230829,104700,118447960,16300,16300,16300,16300,0
20230829,104600,118447960,16300,16300,16300,16300,14
20230829,104500,118219760,16300,16300,16300,16300,17
20230829,104400,117942660,16300,16300,16300,16300,405
20230829,104300,111341160,16300,16290,16300,16290,501
20230829,104200,103176900,16290,16280,16290,16280,2
20230829,104100,103144330,16290,16200,16290,16200,287
20230829,104000,98472710,16150,16240,16240,16150,2160
20230829,103900,63583830,16230,16230,16230,16230,0
20230829,103800,63583830,16230,16230,16230,16230,2
20230829,103700,63551370,16230,16230,16230,16230,0
20230829,103600,63551370,16230,16230,16230,16230,0
20230829,103500,63551370,16230,16230,16230,16230,23
20230829,103400,63178080,16250,16250,16250,16250,0
20230829,103300,63178080,16250,16250,16250,16250,0
20230829,103200,63178080,16250,16260,16270,16250,66
20230829,103100,62105110,16260,16260,16260,16260,1
20230829,103000,62088850,16280,16280,16280,16280,0
20230829,102900,62088850,16280,16280,16280,16280,2
20230829,102800,62056290,16290,16290,16290,16290,0
20230829,102700,62056290,16290,16280,16290,16280,25
20230829,102600,61649090,16290,16290,16290,16290,0
20230829,102500,61649090,16290,16290,16290,16290,1
20230829,102400,61632800,16300,16300,16300,16300,12
20230829,102300,61437200,16300,16300,16300,16300,0
20230829,102200,61437200,16300,16300,16300,16300,0
20230829,102100,61437200,16300,16260,16300,16260,505
20230829,102000,53214330,16250,16250,16250,16250,1
20230829,101900,53198080,16260,16260,16260,16260,0
20230829,101800,53198080,16260,16250,16260,16250,307
20230829,101700,48206790,16260,16260,16260,16260,0
20230829,101600,48206790,16260,16250,16260,16250,8
20230829,101500,48076780,16250,16220,16260,16220,334
20230829,101400,42647060,16250,16220,16250,16220,228
20230829,101300,38948130,16220,16180,16220,16180,620
20230829,101200,28907540,16180,16180,16180,16180,71
20230829,101100,27758760,16180,16170,16180,16170,52
20230829,101000,26917870,16170,16170,16170,16170,4
20230829,100900,26853190,16170,16170,16170,16170,2
20230829,100800,26820850,16170,16170,16170,16170,0
20230829,100700,26820850,16170,16090,16170,16090,155
20230829,100600,24324810,16090,16090,16090,16090,2
20230829,100500,24292630,16090,16090,16090,16090,1
20230829,100400,24276540,16060,16060,16060,16060,155
20230829,100300,21787240,16050,16050,16050,16050,0
20230829,100200,21787240,16050,16050,16050,16050,0
20230829,100100,21787240,16050,16050,16050,16050,0
20230829,100000,21787240,16050,16050,16050,16050,0
20230829,095900,21787240,16050,16050,16050,16050,0
20230829,095800,21787240,16050,16050,16050,16050,1
20230829,095700,21771190,16060,16060,16060,16060,0
20230829,095600,21771190,16060,16060,16060,16060,0
20230829,095500,21771190,16060,16060,16060,16060,0
20230829,095400,21771190,16060,16060,16060,16060,1
20230829,095300,21755130,16050,16050,16090,16050,26
20230829,095200,21337790,16090,16090,16090,16090,1
20230829,095100,21321700,16040,16040,16040,16040,0
20230829,095000,21321700,16040,16040,16040,16040,0
20230829,094900,21321700,16040,16040,16040,16040,10
20230829,094800,21161300,16040,16040,16040,16040,10
20230829,094700,21000900,16100,16100,16100,16100,0
20230829,094600,21000900,16100,16100,16100,16100,0
20230829,094500,21000900,16100,16100,16100,16100,0
20230829,094400,21000900,16100,16100,16100,16100,0
20230829,094300,21000900,16100,16050,16100,16040,8
20230829,094200,20872500,16040,16040,16040,16040,10
20230829,094100,20712100,16030,16040,16040,16030,7
20230829,094000,20599860,16020,16020,16020,16020,0
20230829,093900,20599860,16020,16020,16020,16020,0
20230829,093800,20599860,16020,16020,16020,16020,0
20230829,093700,20599860,16020,16020,16020,16020,0
20230829,093600,20599860,16020,16020,16020,16020,0
20230829,093500,20599860,16020,16020,16020,16020,0
20230829,093400,20599860,16020,16020,16020,16020,0
20230829,093300,20599860,16020,16020,16020,16020,0
20230829,093200,20599860,16020,16060,16060,16020,100
20230829,093100,18997580,16060,16060,16060,16060,90
20230829,093000,17552180,16060,16060,16060,16060,1
20230829,092900,17536120,16060,16060,16060,16060,2
20230829,092800,17504000,16060,16060,16060,16060,0
20230829,092700,17504000,16060,16020,16060,16020,4
20230829,092600,17439800,16020,16040,16040,16020,74
20230829,092500,16254260,16020,16020,16020,16020,0
20230829,092400,16254260,16020,16050,16050,16020,15
20230829,092300,16013880,16110,16110,16110,16110,0
20230829,092200,16013880,16110,16110,16110,16110,0
20230829,092100,16013880,16110,16110,16110,16110,1
20230829,092000,15997770,16020,16020,16020,16020,100
20230829,091900,14395770,16110,16110,16110,16110,2
20230829,091800,14363550,16100,16190,16190,16100,22
20230829,091700,14009260,16200,16200,16200,16200,0
20230829,091600,14009260,16200,16200,16200,16200,0
20230829,091500,14009260,16200,16200,16200,16200,0
20230829,091400,14009260,16200,16200,16200,16200,0
20230829,091300,14009260,16200,16200,16200,16200,0
20230829,091200,14009260,16200,16150,16200,16150,606
20230829,091100,4213630,16140,16120,16140,16120,131
20230829,091000,2101330,16110,16110,16110,16110,50
20230829,090900,1295830,16110,16110,16110,16110,3
20230829,090800,1247500,16130,16130,16130,16130,0
20230829,090700,1247500,16130,16130,16130,16130,0
20230829,090600,1247500,16130,16130,16130,16130,0
20230829,090500,1247500,16130,16130,16130,16130,0
20230829,090400,1247500,16130,16130,16130,16130,0
20230829,090300,1247500,16130,16130,16130,16130,1
20230829,090200,1231370,16170,16170,16170,16170,1
20230829,090100,1215200,16000,16040,16170,16000,40
20230829,090000,573610,16000,15920,16000,15920,36